Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.3175 | 0.3260 | 0.2651 | 0.3000 | 65,625 | +0.00(+0.00%) |
Mar 30, 2020 | 0.3400 | 0.3500 | 0.2600 | 0.3000 | 151,358 | -0.03(-7.83%) |
Mar 27, 2020 | 0.3800 | 0.3800 | 0.3254 | 0.3255 | 120,600 | -0.05(-14.12%) |
Mar 26, 2020 | 0.3700 | 0.3879 | 0.3502 | 0.3790 | 69,159 | -0.00(-0.26%) |
Mar 25, 2020 | 0.4100 | 0.4229 | 0.3700 | 0.3800 | 109,252 | -0.03(-7.32%) |
Mar 24, 2020 | 0.3800 | 0.5500 | 0.3800 | 0.4100 | 119,676 | +0.05(+13.79%) |
Mar 23, 2020 | 0.3885 | 0.4800 | 0.3516 | 0.3603 | 52,838 | -0.01(-2.62%) |
Mar 20, 2020 | 0.4305 | 0.4877 | 0.3700 | 0.3700 | 96,500 | -0.04(-9.76%) |
Mar 19, 2020 | 0.3000 | 0.4500 | 0.3000 | 0.4100 | 116,679 | +0.14(+51.85%) |
Mar 18, 2020 | 0.5400 | 0.5400 | 0.2500 | 0.2700 | 135,532 | -0.29(-51.63%) |
Mar 17, 2020 | 0.3951 | 0.5582 | 0.3651 | 0.5582 | 99,104 | +0.17(+44.05%) |
Mar 16, 2020 | 0.4510 | 0.4510 | 0.3754 | 0.3875 | 56,851 | -0.06(-14.08%) |
Mar 13, 2020 | 0.5200 | 0.5900 | 0.3008 | 0.4510 | 159,800 | -0.06(-12.43%) |
Mar 12, 2020 | 0.6000 | 0.6762 | 0.4600 | 0.5150 | 70,082 | -0.09(-15.50%) |
Mar 11, 2020 | 0.6018 | 0.6262 | 0.5800 | 0.6095 | 87,329 | +0.04(+6.33%) |
Mar 10, 2020 | 0.8005 | 0.8005 | 0.5320 | 0.5732 | 151,860 | -0.25(-30.11%) |
Mar 09, 2020 | 0.9749 | 1.000 | 0.8000 | 0.8201 | 101,780 | -0.27(-24.76%) |
Mar 06, 2020 | 1.070 | 1.090 | 1.040 | 1.090 | 25,000 | +0.01(+0.93%) |
Mar 05, 2020 | 1.260 | 1.260 | 1.060 | 1.080 | 25,613 | -0.21(-16.28%) |
Mar 04, 2020 | 0.9790 | 1.350 | 0.9790 | 1.290 | 39,436 | +0.22(+20.56%) |
Mar 03, 2020 | 1.080 | 1.140 | 1.050 | 1.070 | 34,146 | -0.04(-3.60%) |
Mar 02, 2020 | 1.080 | 1.110 | 1.060 | 1.110 | 30,663 | +0.06(+5.71%) |
Feb 28, 2020 | 1.000 | 1.110 | 1.000 | 1.050 | 72,500 | +0.02(+1.94%) |
Feb 27, 2020 | 1.030 | 1.090 | 1.010 | 1.030 | 48,544 | -0.06(-5.94%) |
Feb 26, 2020 | 1.120 | 1.120 | 1.080 | 1.095 | 20,838 | -0.03(-3.10%) |
Feb 25, 2020 | 1.210 | 1.210 | 1.060 | 1.130 | 42,810 | -0.03(-2.59%) |
Feb 24, 2020 | 1.170 | 1.190 | 1.140 | 1.160 | 25,197 | -0.01(-0.85%) |
Feb 21, 2020 | 1.270 | 1.270 | 1.150 | 1.170 | 11,900 | -0.06(-4.88%) |
Feb 20, 2020 | 1.260 | 1.290 | 1.210 | 1.230 | 25,771 | -0.03(-2.38%) |
Feb 19, 2020 | 1.290 | 1.320 | 1.260 | 1.260 | 5,506 | +0.00(+0.00%) |
Feb 18, 2020 | 1.310 | 1.310 | 1.225 | 1.260 | 15,905 | -0.05(-3.82%) |
Feb 14, 2020 | 1.370 | 1.377 | 1.310 | 1.310 | 9,000 | -0.04(-2.96%) |
Feb 13, 2020 | 1.380 | 1.380 | 1.330 | 1.350 | 15,638 | +0.02(+1.50%) |
Feb 12, 2020 | 1.360 | 1.400 | 1.330 | 1.330 | 8,304 | +0.01(+0.76%) |
Feb 11, 2020 | 1.320 | 1.410 | 1.320 | 1.320 | 15,470 | +0.06(+4.76%) |
Feb 10, 2020 | 1.280 | 1.444 | 1.240 | 1.260 | 17,806 | -0.02(-1.56%) |
Feb 07, 2020 | 1.310 | 1.340 | 1.240 | 1.280 | 23,000 | -0.02(-1.54%) |
Feb 06, 2020 | 1.410 | 1.410 | 1.290 | 1.300 | 32,277 | -0.07(-5.11%) |
Feb 05, 2020 | 1.380 | 1.470 | 1.340 | 1.370 | 19,730 | +0.07(+5.38%) |
Feb 04, 2020 | 1.300 | 1.320 | 1.280 | 1.300 | 23,422 | -0.01(-0.76%) |
Feb 03, 2020 | 1.290 | 1.340 | 1.230 | 1.310 | 81,132 | -0.03(-2.24%) |
Jan 31, 2020 | 1.410 | 1.410 | 1.320 | 1.340 | 70,300 | -0.10(-6.94%) |
Jan 30, 2020 | 1.470 | 1.470 | 1.410 | 1.440 | 7,730 | -0.04(-2.70%) |
Jan 29, 2020 | 1.620 | 1.640 | 1.399 | 1.480 | 73,507 | -0.11(-6.92%) |
Jan 28, 2020 | 1.590 | 1.640 | 1.580 | 1.590 | 17,089 | +0.02(+1.27%) |
Jan 27, 2020 | 1.560 | 1.580 | 1.550 | 1.570 | 19,785 | +0.01(+0.64%) |
Jan 24, 2020 | 1.560 | 1.630 | 1.530 | 1.560 | 26,300 | -0.03(-1.89%) |
Jan 23, 2020 | 1.610 | 1.630 | 1.520 | 1.590 | 44,484 | -0.05(-3.05%) |
Jan 22, 2020 | 1.622 | 1.650 | 1.565 | 1.640 | 24,396 | +0.05(+3.14%) |
Jan 21, 2020 | 1.850 | 1.850 | 1.510 | 1.590 | 117,691 | -0.24(-13.11%) |
Jan 17, 2020 | 1.880 | 1.885 | 1.800 | 1.830 | 28,400 | -0.01(-0.54%) |
Jan 16, 2020 | 1.870 | 1.870 | 1.840 | 1.840 | 19,759 | -0.02(-1.08%) |
Jan 15, 2020 | 1.830 | 1.980 | 1.800 | 1.860 | 21,740 | +0.04(+2.20%) |
Jan 14, 2020 | 1.840 | 1.880 | 1.752 | 1.820 | 30,665 | +0.01(+0.55%) |
Jan 13, 2020 | 1.860 | 1.940 | 1.710 | 1.810 | 53,935 | -0.01(-0.55%) |
Jan 10, 2020 | 1.690 | 1.840 | 1.640 | 1.820 | 35,900 | +0.17(+9.97%) |
Jan 09, 2020 | 1.590 | 1.660 | 1.550 | 1.655 | 57,933 | +0.06(+4.09%) |
Jan 08, 2020 | 1.790 | 1.840 | 1.580 | 1.590 | 58,208 | -0.14(-8.09%) |
Jan 07, 2020 | 1.890 | 2.000 | 1.640 | 1.730 | 117,936 | -0.16(-8.47%) |
Jan 06, 2020 | 1.830 | 1.939 | 1.830 | 1.890 | 105,660 | +0.06(+3.28%) |
Jan 03, 2020 | 1.900 | 1.900 | 1.620 | 1.830 | 85,900 | +0.14(+8.28%) |